Udløb
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919P00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 795 | 78.71% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| KEYS20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 102.33% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| KEYS20250919P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 106 | 66.89% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| KEYS20250919P00135000 | 135.00 | 0.00 | 1.10 | 0.00 | 0 | 108 | 86.41% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| KEYS20250919P00140000 | 140.00 | 0.00 | 1.45 | 0.00 | 0 | 261 | 79.89% | -0.07 | 0.01 | -0.15 | 0.04 | -0.00 |
| KEYS20250919P00145000 | 145.00 | 0.00 | 1.50 | 0.00 | 0 | 1,208 | 68.61% | -0.08 | 0.01 | -0.14 | 0.04 | -0.00 |
| KEYS20250919P00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 1,032 | 57.25% | -0.10 | 0.01 | -0.14 | 0.05 | -0.00 |
| KEYS20250919P00155000 | 155.00 | 0.00 | 0.40 | 0.37 | 3 | 65 | 37.03% | -0.08 | 0.01 | -0.07 | 0.04 | -0.00 |
| KEYS20250919P00160000 | 160.00 | 0.30 | 0.65 | 0.60 | 7 | 1,298 | 29.28% | -0.13 | 0.03 | -0.09 | 0.06 | -0.01 |
| KEYS20250919P00165000 | 165.00 | 1.00 | 1.50 | 1.57 | 1 | 131 | 26.74% | -0.30 | 0.05 | -0.13 | 0.10 | -0.01 |
| KEYS20250919P00170000 | 170.00 | 2.70 | 3.60 | 3.85 | 1 | 76 | 24.69% | -0.57 | 0.06 | -0.14 | 0.11 | -0.02 |
| KEYS20250919P00175000 | 175.00 | 5.40 | 8.60 | 0.00 | 0 | 152 | 21.54% | -0.85 | 0.04 | -0.08 | 0.06 | -0.02 |
| KEYS20250919P00180000 | 180.00 | 10.10 | 13.10 | 0.00 | 0 | 0 | 27.06% | -0.94 | 0.02 | -0.06 | 0.04 | -0.02 |
| KEYS20250919P00185000 | 185.00 | 14.20 | 18.00 | 0.00 | 0 | 0 | 38.48% | -0.93 | 0.01 | -0.08 | 0.04 | -0.02 |
| KEYS20250919P00190000 | 190.00 | 19.30 | 23.00 | 0.00 | 0 | 0 | 43.17% | -0.96 | 0.01 | -0.06 | 0.03 | -0.02 |
| KEYS20250919P00195000 | 195.00 | 24.20 | 28.00 | 0.00 | 0 | 0 | 47.94% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| KEYS20250919P00200000 | 200.00 | 29.30 | 33.00 | 0.00 | 0 | 0 | 57.45% | -0.97 | 0.01 | -0.07 | 0.02 | -0.02 |
| KEYS20250919P00210000 | 210.00 | 40.10 | 43.00 | 0.00 | 0 | 0 | 75.35% | -0.96 | 0.00 | -0.09 | 0.02 | -0.02 |
| KEYS20250919P00220000 | 220.00 | 50.30 | 53.00 | 0.00 | 0 | 0 | 87.96% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| KEYS20250919P00230000 | 230.00 | 60.10 | 63.00 | 0.00 | 0 | 0 | 97.00% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEYS20250919C00120000 | 120.00 | 47.20 | 50.90 | 0.00 | 0 | 3 | 153.75% | 0.93 | 0.00 | -0.28 | 0.04 | 0.03 |
| KEYS20250919C00125000 | 125.00 | 42.60 | 46.00 | 0.00 | 0 | 0 | 136.49% | 0.92 | 0.00 | -0.26 | 0.04 | 0.03 |
| KEYS20250919C00130000 | 130.00 | 37.30 | 40.90 | 0.00 | 0 | 6 | 124.61% | 0.91 | 0.00 | -0.26 | 0.04 | 0.03 |
| KEYS20250919C00135000 | 135.00 | 32.40 | 36.30 | 0.00 | 0 | 1 | 62.83% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| KEYS20250919C00140000 | 140.00 | 28.20 | 30.80 | 0.00 | 0 | 13 | 92.82% | 0.90 | 0.01 | -0.22 | 0.05 | 0.03 |
| KEYS20250919C00145000 | 145.00 | 23.20 | 26.00 | 0.00 | 0 | 15 | 84.98% | 0.87 | 0.01 | -0.24 | 0.06 | 0.03 |
| KEYS20250919C00150000 | 150.00 | 17.40 | 21.00 | 18.70 | 11 | 36 | 66.39% | 0.87 | 0.01 | -0.19 | 0.06 | 0.03 |
| KEYS20250919C00155000 | 155.00 | 13.30 | 16.30 | 14.46 | 1 | 115 | 25.98% | 0.98 | 0.01 | -0.02 | 0.02 | 0.04 |
| KEYS20250919C00160000 | 160.00 | 8.50 | 11.00 | 0.00 | 0 | 1,547 | 33.31% | 0.84 | 0.03 | -0.11 | 0.07 | 0.04 |
| KEYS20250919C00165000 | 165.00 | 5.30 | 5.90 | 5.65 | 20 | 291 | 25.76% | 0.71 | 0.05 | -0.12 | 0.10 | 0.03 |
| KEYS20250919C00170000 | 170.00 | 2.25 | 2.80 | 2.10 | 2 | 215 | 25.27% | 0.44 | 0.06 | -0.14 | 0.11 | 0.02 |
| KEYS20250919C00175000 | 175.00 | 0.65 | 1.05 | 0.85 | 32 | 424 | 23.75% | 0.18 | 0.04 | -0.09 | 0.08 | 0.01 |
| KEYS20250919C00180000 | 180.00 | 0.10 | 0.50 | 0.30 | 4 | 436 | 24.72% | 0.06 | 0.02 | -0.04 | 0.04 | 0.00 |
| KEYS20250919C00185000 | 185.00 | 0.05 | 0.15 | 0.00 | 0 | 189 | 34.37% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| KEYS20250919C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 414 | 30.05% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| KEYS20250919C00195000 | 195.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 45.87% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| KEYS20250919C00200000 | 200.00 | 0.00 | 0.40 | 0.00 | 0 | 111 | 54.95% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| KEYS20250919C00210000 | 210.00 | 0.00 | 0.05 | 0.05 | 1 | 163 | 51.37% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| KEYS20250919C00220000 | 220.00 | 0.00 | 0.70 | 0.00 | 0 | 46 | 86.80% | 0.04 | 0.00 | -0.09 | 0.02 | 0.00 |
| KEYS20250919C00230000 | 230.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 75.21% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
